Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,465,171 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.34 | 12.13 | 12.18 | 12,371,759 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.00 | 12.26 | 12,309,676 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,450,520 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.96 | 11.81 | 11.89 | 9,458,075 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,238,660 | -0.02(-0.20%) |
Sep 22, 2016 | 11.85 | 12.00 | 11.81 | 11.96 | 12,559,332 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,355,574 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,390,309 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.66 | 11.50 | 11.52 | 10,085,331 | +0.02(+0.21%) |
Sep 16, 2016 | 11.66 | 11.71 | 11.47 | 11.50 | 23,326,908 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.47 | 14,973,159 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,861,037 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,027,820 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.90 | 11.47 | 19,996,832 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,222,188 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,121,442 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,897 | +0.05(+0.41%) |
Sep 06, 2016 | 11.40 | 11.51 | 11.40 | 11.48 | 9,666,913 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,616,505 | -0.01(-0.07%) |
Sep 01, 2016 | 11.29 | 11.37 | 11.20 | 11.37 | 13,837,988 | +0.10(+0.90%) |
Aug 31, 2016 | 11.25 | 11.31 | 11.15 | 11.27 | 14,384,495 | -0.01(-0.07%) |
Aug 30, 2016 | 11.32 | 11.34 | 11.20 | 11.28 | 13,438,688 | -0.04(-0.35%) |
Aug 29, 2016 | 11.30 | 11.44 | 11.29 | 11.32 | 10,228,505 | +0.03(+0.28%) |
Aug 26, 2016 | 11.27 | 11.52 | 11.27 | 11.29 | 19,847,628 | +0.02(+0.14%) |
Aug 25, 2016 | 10.70 | 11.36 | 10.63 | 11.27 | 46,079,672 | -0.02(-0.21%) |
Aug 24, 2016 | 11.51 | 11.55 | 11.29 | 11.29 | 25,140,230 | -0.13(-1.17%) |
Aug 23, 2016 | 11.32 | 11.49 | 11.32 | 11.43 | 17,941,192 | +0.16(+1.39%) |
Aug 22, 2016 | 11.26 | 11.29 | 11.19 | 11.27 | 16,705,386 | -0.04(-0.35%) |
Aug 19, 2016 | 11.34 | 11.38 | 11.29 | 11.31 | 12,116,385 | -0.07(-0.62%) |
Aug 18, 2016 | 11.39 | 11.45 | 11.34 | 11.38 | 11,543,878 | +0.01(+0.07%) |
Aug 17, 2016 | 11.29 | 11.38 | 11.24 | 11.37 | 13,222,736 | +0.07(+0.62%) |
Aug 16, 2016 | 11.34 | 11.38 | 11.28 | 11.30 | 11,941,462 | -0.09(-0.76%) |
Aug 15, 2016 | 11.22 | 11.44 | 11.22 | 11.39 | 16,254,109 | +0.19(+1.68%) |
Aug 12, 2016 | 11.21 | 11.28 | 11.17 | 11.20 | 12,738,533 | -0.02(-0.14%) |
Aug 11, 2016 | 11.14 | 11.24 | 11.10 | 11.22 | 10,420,931 | +0.09(+0.78%) |
Aug 10, 2016 | 11.20 | 11.22 | 11.09 | 11.13 | 15,131,627 | -0.05(-0.42%) |
Aug 09, 2016 | 11.21 | 11.25 | 11.17 | 11.18 | 15,824,834 | -0.01(-0.07%) |
Aug 08, 2016 | 11.22 | 11.25 | 11.14 | 11.19 | 14,771,674 | -0.02(-0.14%) |
Aug 05, 2016 | 11.17 | 11.26 | 11.13 | 11.20 | 12,985,835 | +0.10(+0.92%) |
Aug 04, 2016 | 11.24 | 11.28 | 11.06 | 11.10 | 18,945,222 | -0.13(-1.12%) |
Aug 03, 2016 | 11.02 | 11.26 | 11.01 | 11.22 | 12,931,777 | +0.20(+1.78%) |
Aug 02, 2016 | 10.92 | 11.12 | 10.86 | 11.03 | 13,616,856 | -0.09(-0.85%) |
Aug 01, 2016 | 11.03 | 11.17 | 11.00 | 11.12 | 17,654,512 | +0.13(+1.21%) |
Jul 29, 2016 | 10.91 | 11.08 | 10.82 | 10.99 | 20,091,548 | +0.05(+0.50%) |
Jul 28, 2016 | 10.94 | 10.96 | 10.84 | 10.93 | 20,578,834 | -0.04(-0.36%) |
Jul 27, 2016 | 11.19 | 11.19 | 10.90 | 10.97 | 22,464,480 | -0.15(-1.34%) |
Jul 26, 2016 | 11.11 | 11.19 | 11.07 | 11.12 | 11,936,252 | +0.02(+0.14%) |
Jul 25, 2016 | 11.06 | 11.14 | 11.05 | 11.11 | 8,887,847 | +0.04(+0.35%) |
Jul 22, 2016 | 10.99 | 11.09 | 10.91 | 11.07 | 13,115,529 | +0.09(+0.79%) |
Jul 21, 2016 | 11.08 | 11.12 | 10.93 | 10.98 | 23,792,150 | -0.13(-1.13%) |
Jul 20, 2016 | 11.10 | 11.18 | 11.01 | 11.11 | 21,957,552 | +0.09(+0.78%) |
Jul 19, 2016 | 10.93 | 11.07 | 10.91 | 11.02 | 14,405,074 | +0.09(+0.79%) |
Jul 18, 2016 | 10.86 | 10.98 | 10.86 | 10.93 | 8,451,105 | +0.07(+0.65%) |
Jul 15, 2016 | 10.89 | 10.93 | 10.80 | 10.86 | 12,760,260 | +0.04(+0.36%) |
Jul 14, 2016 | 10.89 | 10.93 | 10.79 | 10.82 | 11,956,510 | -0.01(-0.07%) |
Jul 13, 2016 | 10.77 | 10.86 | 10.69 | 10.83 | 12,506,274 | +0.07(+0.66%) |
Jul 12, 2016 | 10.57 | 10.85 | 10.57 | 10.76 | 21,881,296 | +0.44(+4.26%) |
Jul 11, 2016 | 10.33 | 10.43 | 10.22 | 10.32 | 12,405,144 | +0.06(+0.61%) |
Jul 08, 2016 | 10.24 | 10.08 | 10.21 | 10.26 | 10,968,899 | +0.18(+1.79%) |
Jul 07, 2016 | 9.930 | 10.10 | 9.875 | 10.08 | 17,371,326 | +0.20(+1.98%) |
Jul 06, 2016 | 9.616 | 9.899 | 9.444 | 9.883 | 15,305,249 | +0.19(+1.94%) |
Jul 05, 2016 | 9.899 | 9.969 | 9.612 | 9.695 | 11,828,088 | -0.29(-2.91%) |